Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.800 | 4.820 | 4.750 | 4.790 | 6,100 | -0.02(-0.42%) |
Oct 28, 2004 | 4.810 | 4.830 | 4.810 | 4.810 | 1,900 | +0.01(+0.21%) |
Oct 27, 2004 | 4.850 | 4.850 | 4.800 | 4.800 | 4,900 | +0.00(+0.00%) |
Oct 26, 2004 | 4.800 | 4.900 | 4.600 | 4.800 | 66,500 | +0.10(+2.13%) |
Oct 25, 2004 | 4.750 | 4.750 | 4.700 | 4.700 | 7,800 | -0.05(-1.05%) |
Oct 22, 2004 | 4.820 | 4.820 | 4.750 | 4.750 | 3,700 | -0.12(-2.46%) |
Oct 21, 2004 | 4.900 | 4.900 | 4.800 | 4.870 | 6,900 | +0.02(+0.41%) |
Oct 20, 2004 | 4.850 | 4.900 | 4.769 | 4.850 | 9,100 | +0.00(+0.00%) |
Oct 19, 2004 | 4.920 | 4.920 | 4.850 | 4.850 | 500 | -0.02(-0.41%) |
Oct 18, 2004 | 4.980 | 4.980 | 4.860 | 4.870 | 3,800 | -0.07(-1.42%) |
Oct 15, 2004 | 4.960 | 5.000 | 4.900 | 4.940 | 5,900 | -0.06(-1.20%) |
Oct 14, 2004 | 5.050 | 5.050 | 4.950 | 5.000 | 4,100 | +0.02(+0.40%) |
Oct 13, 2004 | 5.000 | 5.000 | 4.980 | 4.980 | 2,300 | +0.08(+1.63%) |
Oct 12, 2004 | 4.960 | 4.960 | 4.900 | 4.900 | 1,600 | +0.00(+0.00%) |
Oct 11, 2004 | 5.000 | 5.000 | 4.900 | 4.900 | 2,800 | -0.10(-2.00%) |
Oct 08, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.05(+1.01%) |
Oct 07, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 3,800 | +0.00(+0.00%) |
Oct 06, 2004 | 5.050 | 5.050 | 4.950 | 4.950 | 24,600 | -0.08(-1.59%) |
Oct 05, 2004 | 4.950 | 5.030 | 4.950 | 5.030 | 4,400 | +0.08(+1.62%) |
Oct 04, 2004 | 5.050 | 5.050 | 4.950 | 4.950 | 6,200 | -0.10(-1.98%) |
Oct 01, 2004 | 5.100 | 5.100 | 5.050 | 5.050 | 4,600 | -0.05(-0.98%) |
Sep 30, 2004 | 4.910 | 5.100 | 4.910 | 5.100 | 5,000 | +0.14(+2.82%) |
Sep 29, 2004 | 4.950 | 5.000 | 4.950 | 4.960 | 2,300 | -0.04(-0.80%) |
Sep 28, 2004 | 5.050 | 5.050 | 5.000 | 5.000 | 18,300 | -0.05(-0.99%) |
Sep 27, 2004 | 5.100 | 5.150 | 5.050 | 5.050 | 2,800 | -0.05(-0.98%) |
Sep 24, 2004 | 5.020 | 5.100 | 5.020 | 5.100 | 2,400 | +0.09(+1.80%) |
Sep 23, 2004 | 5.150 | 5.150 | 5.000 | 5.010 | 12,600 | -0.16(-3.09%) |
Sep 22, 2004 | 5.170 | 5.230 | 5.170 | 5.170 | 14,900 | +0.06(+1.17%) |
Sep 21, 2004 | 5.100 | 5.150 | 5.100 | 5.110 | 2,300 | -0.07(-1.35%) |
Sep 20, 2004 | 5.200 | 5.200 | 5.180 | 5.180 | 1,400 | -0.02(-0.38%) |
Sep 17, 2004 | 5.070 | 5.200 | 5.050 | 5.200 | 18,100 | +0.15(+2.97%) |
Sep 16, 2004 | 5.010 | 5.050 | 5.000 | 5.050 | 4,800 | +0.07(+1.41%) |
Sep 15, 2004 | 4.950 | 5.020 | 4.950 | 4.980 | 13,500 | +0.00(+0.00%) |
Sep 14, 2004 | 4.920 | 5.000 | 4.920 | 4.980 | 13,900 | +0.06(+1.22%) |
Sep 13, 2004 | 4.900 | 4.970 | 4.900 | 4.920 | 11,600 | -0.03(-0.61%) |
Sep 10, 2004 | 4.880 | 4.950 | 4.826 | 4.950 | 5,800 | +0.02(+0.41%) |
Sep 09, 2004 | 4.900 | 4.930 | 4.850 | 4.930 | 3,100 | -0.02(-0.40%) |
Sep 08, 2004 | 4.980 | 4.980 | 4.950 | 4.950 | 1,200 | +0.04(+0.81%) |
Sep 07, 2004 | 4.960 | 4.960 | 4.900 | 4.910 | 3,100 | -0.07(-1.41%) |
Sep 03, 2004 | 4.930 | 4.980 | 4.930 | 4.980 | 3,000 | +0.00(+0.00%) |
Sep 02, 2004 | 4.930 | 4.980 | 4.930 | 4.980 | 4,500 | +0.03(+0.61%) |
Sep 01, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 4.950 | 4.960 | 4.920 | 4.950 | 1,500 | -0.05(-1.00%) |
Aug 30, 2004 | 5.000 | 5.020 | 4.960 | 5.000 | 6,000 | -0.01(-0.20%) |
Aug 27, 2004 | 5.020 | 5.060 | 5.010 | 5.010 | 2,300 | +0.01(+0.20%) |
Aug 26, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 5.100 | 5.100 | 5.000 | 5.000 | 2,400 | -0.01(-0.20%) |
Aug 24, 2004 | 5.010 | 5.010 | 5.000 | 5.010 | 1,600 | +0.00(+0.00%) |
Aug 23, 2004 | 5.010 | 5.010 | 5.000 | 5.010 | 2,900 | -0.03(-0.60%) |
Aug 20, 2004 | 4.980 | 5.040 | 4.980 | 5.040 | 2,200 | +0.06(+1.20%) |
Aug 19, 2004 | 5.000 | 5.000 | 4.980 | 4.980 | 2,600 | -0.07(-1.39%) |
Aug 18, 2004 | 5.140 | 5.140 | 5.050 | 5.050 | 2,800 | -0.05(-0.98%) |
Aug 17, 2004 | 4.980 | 5.100 | 4.980 | 5.100 | 1,000 | +0.12(+2.41%) |
Aug 16, 2004 | 4.900 | 5.000 | 4.850 | 4.980 | 5,100 | +0.03(+0.61%) |
Aug 13, 2004 | 4.750 | 4.950 | 4.750 | 4.950 | 8,600 | +0.22(+4.65%) |
Aug 12, 2004 | 4.480 | 4.730 | 4.450 | 4.730 | 9,100 | +0.25(+5.58%) |
Aug 11, 2004 | 4.270 | 4.540 | 4.260 | 4.480 | 19,200 | +0.22(+5.16%) |
Aug 10, 2004 | 4.230 | 4.280 | 4.230 | 4.260 | 28,100 | +0.01(+0.24%) |
Aug 09, 2004 | 4.300 | 4.350 | 4.200 | 4.250 | 199,200 | +0.00(+0.00%) |
Aug 06, 2004 | 4.600 | 4.700 | 4.250 | 4.250 | 185,700 | -0.30(-6.59%) |
Aug 05, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 500 | -0.09(-1.94%) |
Aug 04, 2004 | 4.550 | 4.640 | 4.550 | 4.640 | 1,400 | +0.09(+1.98%) |
Aug 03, 2004 | 4.650 | 4.650 | 4.550 | 4.550 | 2,200 | -0.14(-2.99%) |